시장 데이터를 불러오는 중
전체 종목
Comtech Telecommunications Corp. - Common Stock 과거 주가
Comtech Telecommunications Corp. - Common Stock · CMTL · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comtech Telecommunications Corp. - Common Stock · CMTL · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,592 | ₩1,632 | ₩1,565 | ₩1,578 | -0.84% | 10.5만 |
| 2026.10.08 | ₩1,645 | ₩1,645 | ₩1,538 | ₩1,578 | -4.07% | 39.7만 |
| 2026.10.07 | ₩1,672 | ₩1,686 | ₩1,619 | ₩1,659 | -0.80% | 26.3만 |
| 2026.10.06 | ₩1,699 | ₩1,712 | ₩1,672 | ₩1,672 | -1.57% | 23만 |
| 2026.10.05 | ₩1,752 | ₩1,793 | ₩1,659 | ₩1,672 | -4.58% | 47.1만 |
| 2026.10.02 | ₩1,806 | ₩1,819 | ₩1,752 | ₩1,766 | -2.22% | 15.1만 |
| 2026.10.01 | ₩1,819 | ₩1,846 | ₩1,779 | ₩1,779 | -2.21% | 32.7만 |
| 2026.09.30 | ₩1,846 | ₩1,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,833 |
| -0.72% |
| 6.5만 |
| 2026.09.29 | ₩1,846 | ₩1,859 | ₩1,819 | ₩1,846 | 0.00% | 7.2만 |
|---|
| 2026.09.28 | ₩1,859 | ₩1,913 | ₩1,833 | ₩1,859 | 0.00% | 19.1만 |
|---|
| 2026.09.25 | ₩1,859 | ₩1,913 | ₩1,859 | ₩1,859 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩1,900 | ₩1,900 | ₩1,819 | ₩1,859 | -2.11% | 39.8만 |
|---|
| 2026.09.23 | ₩1,940 | ₩1,940 | ₩1,886 | ₩1,926 | -0.69% | 15.3만 |
|---|
| 2026.09.22 | ₩2,007 | ₩2,020 | ₩1,940 | ₩1,953 | -2.67% | 22.4만 |
|---|
| 2026.09.21 | ₩2,033 | ₩2,047 | ₩1,966 | ₩2,007 | -1.32% | 40.4만 |
|---|
| 2026.09.18 | ₩2,020 | ₩2,020 | ₩1,953 | ₩2,007 | -0.66% | 26.5만 |
|---|
| 2026.09.17 | ₩2,020 | ₩2,100 | ₩2,007 | ₩2,033 | +0.66% | 16.6만 |
|---|
| 2026.09.16 | ₩1,953 | ₩2,020 | ₩1,940 | ₩1,993 | +2.05% | 23.3만 |
|---|
| 2026.09.15 | ₩1,993 | ₩2,007 | ₩1,900 | ₩1,940 | -2.68% | 19.2만 |
|---|
| 2026.09.14 | ₩2,047 | ₩2,087 | ₩1,980 | ₩2,007 | -1.96% | 27만 |
|---|
| 2026.09.11 | ₩1,980 | ₩2,060 | ₩1,980 | ₩2,020 | +2.03% | 35.8만 |
|---|
| 2026.09.10 | ₩2,033 | ₩2,087 | ₩1,953 | ₩1,953 | -3.95% | 34.3만 |
|---|
| 2026.09.09 | ₩2,100 | ₩2,114 | ₩2,033 | ₩2,047 | -2.55% | 25.8만 |
|---|
| 2026.09.08 | ₩2,127 | ₩2,127 | ₩2,073 | ₩2,100 | -1.26% | 23.7만 |
|---|
| 2026.09.04 | ₩2,060 | ₩2,140 | ₩2,060 | ₩2,087 | +1.30% | 35.6만 |
|---|
| 2026.09.03 | ₩2,073 | ₩2,087 | ₩1,993 | ₩2,047 | -1.29% | 48.1만 |
|---|
| 2026.09.02 | ₩2,100 | ₩2,154 | ₩2,007 | ₩2,007 | -4.46% | 45.1만 |
|---|
| 2026.09.01 | ₩2,247 | ₩2,247 | ₩2,100 | ₩2,100 | -6.55% | 39.1만 |
|---|
| 2026.08.31 | ₩2,274 | ₩2,301 | ₩2,247 | ₩2,261 | -0.59% | 24만 |
|---|
| 2026.08.28 | ₩2,341 | ₩2,368 | ₩2,247 | ₩2,274 | -2.86% | 54.6만 |
|---|
| 2026.08.27 | ₩2,354 | ₩2,408 | ₩2,328 | ₩2,341 | -0.57% | 41.5만 |
|---|
| 2026.08.26 | ₩2,341 | ₩2,421 | ₩2,341 | ₩2,354 | +0.57% | 22.7만 |
|---|
| 2026.08.25 | ₩2,368 | ₩2,395 | ₩2,341 | ₩2,368 | 0.00% | 12.1만 |
|---|
| 2026.08.24 | ₩2,354 | ₩2,421 | ₩2,287 | ₩2,368 | +0.57% | 30.5만 |
|---|
| 2026.08.21 | ₩2,341 | ₩2,381 | ₩2,301 | ₩2,368 | +1.14% | 46.8만 |
|---|
| 2026.08.20 | ₩2,287 | ₩2,354 | ₩2,287 | ₩2,328 | +1.75% | 18.4만 |
|---|
| 2026.08.19 | ₩2,354 | ₩2,448 | ₩2,301 | ₩2,314 | -1.70% | 23.6만 |
|---|
| 2026.08.18 | ₩2,274 | ₩2,368 | ₩2,194 | ₩2,341 | +2.94% | 39.4만 |
|---|
| 2026.08.17 | ₩2,368 | ₩2,381 | ₩2,234 | ₩2,234 | -5.65% | 27.8만 |
|---|
| 2026.08.14 | ₩2,354 | ₩2,408 | ₩2,328 | ₩2,354 | 0.00% | 30만 |
|---|
| 2026.08.13 | ₩2,328 | ₩2,395 | ₩2,287 | ₩2,354 | +1.15% | 44만 |
|---|
| 2026.08.12 | ₩2,341 | ₩2,435 | ₩2,274 | ₩2,328 | -0.57% | 51만 |
|---|
| 2026.08.11 | ₩2,328 | ₩2,354 | ₩2,287 | ₩2,314 | -0.57% | 21.4만 |
|---|
| 2026.08.10 | ₩2,314 | ₩2,395 | ₩2,287 | ₩2,301 | -0.58% | 31.9만 |
|---|
| 2026.08.07 | ₩2,328 | ₩2,341 | ₩2,274 | ₩2,314 | -0.57% | 35.3만 |
|---|
| 2026.08.06 | ₩2,261 | ₩2,368 | ₩2,247 | ₩2,301 | +1.78% | 23.3만 |
|---|
| 2026.08.05 | ₩2,261 | ₩2,328 | ₩2,207 | ₩2,301 | +1.78% | 49.7만 |
|---|
| 2026.08.04 | ₩2,221 | ₩2,341 | ₩2,221 | ₩2,261 | +1.81% | 34.5만 |
|---|
| 2026.08.03 | ₩2,287 | ₩2,328 | ₩2,194 | ₩2,221 | -2.92% | 40.5만 |
|---|
| 2026.07.31 | ₩2,274 | ₩2,328 | ₩2,207 | ₩2,247 | -1.18% | 31.6만 |
|---|
| 2026.07.30 | ₩2,261 | ₩2,301 | ₩2,221 | ₩2,274 | +0.59% | 16.7만 |
|---|
| 2026.07.29 | ₩2,301 | ₩2,354 | ₩2,194 | ₩2,221 | -3.49% | 23.2만 |
|---|
| 2026.07.28 | ₩2,408 | ₩2,408 | ₩2,221 | ₩2,301 | -4.44% | 37.3만 |
|---|
| 2026.07.27 | ₩2,314 | ₩2,475 | ₩2,274 | ₩2,435 | +5.20% | 40.8만 |
|---|
| 2026.07.24 | ₩2,354 | ₩2,448 | ₩2,287 | ₩2,314 | -1.70% | 43만 |
|---|
| 2026.07.23 | ₩2,341 | ₩2,528 | ₩2,328 | ₩2,354 | +0.57% | 49.3만 |
|---|
| 2026.07.22 | ₩2,301 | ₩2,341 | ₩2,207 | ₩2,287 | -0.58% | 37.8만 |
|---|
| 2026.07.21 | ₩2,194 | ₩2,328 | ₩2,194 | ₩2,314 | +5.49% | 29.1만 |
|---|
| 2026.07.20 | ₩2,180 | ₩2,247 | ₩2,127 | ₩2,207 | +1.23% | 35.4만 |
|---|
| 2026.07.17 | ₩2,167 | ₩2,261 | ₩2,127 | ₩2,167 | 0.00% | 38만 |
|---|
| 2026.07.16 | ₩2,341 | ₩2,341 | ₩2,207 | ₩2,221 | -5.14% | 38.5만 |
|---|
| 2026.07.15 | ₩2,488 | ₩2,515 | ₩2,328 | ₩2,341 | -5.91% | 58.7만 |
|---|
| 2026.07.14 | ₩2,555 | ₩2,595 | ₩2,488 | ₩2,488 | -2.62% | 24.8만 |
|---|
| 2026.07.13 | ₩2,542 | ₩2,582 | ₩2,435 | ₩2,542 | 0.00% | 43.2만 |
|---|
| 2026.07.10 | ₩2,502 | ₩2,582 | ₩2,461 | ₩2,555 | +2.14% | 32.4만 |
|---|
| 2026.07.09 | ₩2,635 | ₩2,675 | ₩2,488 | ₩2,502 | -5.08% | 56.2만 |
|---|
| 2026.07.08 | ₩2,515 | ₩2,649 | ₩2,448 | ₩2,595 | +3.19% | 55.1만 |
|---|
| 2026.07.07 | ₩2,595 | ₩2,635 | ₩2,421 | ₩2,502 | -3.61% | 92.4만 |
|---|
| 2026.07.06 | ₩2,609 | ₩2,742 | ₩2,528 | ₩2,622 | +0.51% | 37.2만 |
|---|
| 2026.07.02 | ₩2,823 | ₩2,916 | ₩2,582 | ₩2,582 | -8.53% | 53.1만 |
|---|
| 2026.07.01 | ₩2,809 | ₩2,889 | ₩2,729 | ₩2,823 | +0.48% | 74.7만 |
|---|
| 2026.06.30 | ₩2,756 | ₩2,863 | ₩2,716 | ₩2,809 | +1.94% | 68만 |
|---|
| 2026.06.29 | ₩2,809 | ₩2,823 | ₩2,702 | ₩2,729 | -2.86% | 71.8만 |
|---|
| 2026.06.26 | ₩2,742 | ₩2,943 | ₩2,662 | ₩2,769 | +0.98% | 161.9만 |
|---|
| 2026.06.25 | ₩3,144 | ₩3,237 | ₩2,729 | ₩2,742 | -12.77% | 145.4만 |
|---|
| 2026.06.24 | ₩3,144 | ₩3,304 | ₩3,077 | ₩3,144 | 0.00% | 53.3만 |
|---|
| 2026.06.23 | ₩3,117 | ₩3,251 | ₩2,983 | ₩3,197 | +2.58% | 91.3만 |
|---|
| 2026.06.22 | ₩3,170 | ₩3,291 | ₩3,077 | ₩3,237 | +2.11% | 101.4만 |
|---|
| 2026.06.18 | ₩3,478 | ₩3,478 | ₩3,037 | ₩3,211 | -7.69% | 205.8만 |
|---|
| 2026.06.17 | ₩4,000 | ₩4,013 | ₩3,371 | ₩3,425 | -14.38% | 255.1만 |
|---|
| 2026.06.16 | ₩3,772 | ₩4,107 | ₩3,585 | ₩4,000 | +6.03% | 260.7만 |
|---|
| 2026.06.15 | ₩6,167 | ₩6,167 | ₩3,505 | ₩3,692 | -40.13% | 525.5만 |
|---|
| 2026.06.12 | ₩6,314 | ₩6,515 | ₩6,167 | ₩6,461 | +2.33% | 30.1만 |
|---|
| 2026.06.11 | ₩5,752 | ₩6,194 | ₩5,685 | ₩6,140 | +6.74% | 23.7만 |
|---|
| 2026.06.10 | ₩5,551 | ₩6,033 | ₩5,551 | ₩5,739 | +3.37% | 27.1만 |
|---|
| 2026.06.09 | ₩6,207 | ₩6,247 | ₩5,311 | ₩5,592 | -9.91% | 33.2만 |
|---|
| 2026.06.08 | ₩6,568 | ₩6,635 | ₩6,006 | ₩6,020 | -8.35% | 29.7만 |
|---|
| 2026.06.05 | ₩7,117 | ₩7,197 | ₩6,274 | ₩6,314 | -11.28% | 36.5만 |
|---|
| 2026.06.04 | ₩7,398 | ₩7,678 | ₩7,197 | ₩7,224 | -2.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,745 | ₩8,294 | ₩7,505 | ₩7,545 | -2.59% | 71.3만 |
|---|
| 2026.06.02 | ₩7,705 | ₩7,799 | ₩7,451 | ₩7,759 | +0.69% | 39.1만 |
|---|
| 2026.06.01 | ₩7,424 | ₩7,705 | ₩7,224 | ₩7,652 | +3.06% | 34.9만 |
|---|
| 2026.05.29 | ₩7,692 | ₩7,692 | ₩7,143 | ₩7,518 | -2.26% | 62.4만 |
|---|
| 2026.05.28 | ₩6,996 | ₩7,799 | ₩6,956 | ₩7,692 | +9.94% | 79.4만 |
|---|
| 2026.05.27 | ₩6,689 | ₩6,996 | ₩6,501 | ₩6,929 | +3.60% | 24.2만 |
|---|
| 2026.05.26 | ₩6,635 | ₩6,809 | ₩6,301 | ₩6,662 | +0.40% | 45.8만 |
|---|
| 2026.05.22 | ₩5,766 | ₩6,555 | ₩5,766 | ₩6,408 | +11.14% | 57.4만 |
|---|
| 2026.05.21 | ₩4,950 | ₩5,873 | ₩4,950 | ₩5,632 | +13.78% | 44.7만 |
|---|
| 2026.05.20 | ₩5,030 | ₩5,030 | ₩4,816 | ₩4,883 | -2.93% | 9만 |
|---|
| 2026.05.19 | ₩5,016 | ₩5,083 | ₩4,762 | ₩4,950 | -1.33% | 20.5만 |
|---|
| 2026.05.18 | ₩5,070 | ₩5,110 | ₩4,695 | ₩5,043 | -0.53% | 39.6만 |
|---|
| 2026.05.15 | ₩5,070 | ₩5,204 | ₩4,963 | ₩5,030 | -0.79% | 15.4만 |
|---|
| 2026.05.14 | ₩4,990 | ₩5,324 | ₩4,909 | ₩5,230 | +4.83% | 13.4만 |
|---|
| 2026.05.13 | ₩4,802 | ₩5,057 | ₩4,709 | ₩4,990 | +3.90% | 16.2만 |
|---|
| 2026.05.12 | ₩5,016 | ₩5,070 | ₩4,749 | ₩4,896 | -2.40% | 14.7만 |
|---|
| 2026.05.11 | ₩5,271 | ₩5,271 | ₩4,963 | ₩5,030 | -4.57% | 37만 |
|---|
| 2026.05.08 | ₩5,137 | ₩5,324 | ₩5,070 | ₩5,257 | +2.34% | 14.7만 |
|---|
| 2026.05.07 | ₩5,150 | ₩5,164 | ₩4,963 | ₩5,003 | -2.86% | 11.6만 |
|---|
| 2026.05.06 | ₩4,963 | ₩5,190 | ₩4,963 | ₩5,137 | +3.50% | 13.9만 |
|---|
| 2026.05.05 | ₩4,883 | ₩5,057 | ₩4,883 | ₩4,963 | +1.64% | 15.8만 |
|---|
| 2026.05.04 | ₩4,923 | ₩5,057 | ₩4,802 | ₩4,883 | -0.82% | 23.8만 |
|---|
| 2026.05.01 | ₩4,749 | ₩4,950 | ₩4,709 | ₩4,923 | +3.66% | 19.4만 |
|---|
| 2026.04.30 | ₩4,749 | ₩4,762 | ₩4,628 | ₩4,709 | -0.85% | 25.5만 |
|---|
| 2026.04.29 | ₩4,735 | ₩4,762 | ₩4,575 | ₩4,682 | -1.13% | 11.5만 |
|---|
| 2026.04.28 | ₩5,003 | ₩5,351 | ₩4,655 | ₩4,709 | -5.88% | 19.4만 |
|---|
| 2026.04.27 | ₩5,257 | ₩5,271 | ₩5,030 | ₩5,083 | -3.31% | 13만 |
|---|
| 2026.04.24 | ₩5,177 | ₩5,418 | ₩5,030 | ₩5,297 | +2.33% | 11.7만 |
|---|
| 2026.04.23 | ₩5,378 | ₩5,485 | ₩5,177 | ₩5,204 | -3.23% | 12.6만 |
|---|
| 2026.04.22 | ₩5,418 | ₩5,618 | ₩5,123 | ₩5,444 | +0.49% | 27.5만 |
|---|
| 2026.04.21 | ₩5,444 | ₩5,551 | ₩5,271 | ₩5,378 | -1.23% | 18만 |
|---|
| 2026.04.20 | ₩5,404 | ₩5,632 | ₩5,391 | ₩5,444 | +0.74% | 19.4만 |
|---|
| 2026.04.17 | ₩5,431 | ₩5,672 | ₩5,284 | ₩5,498 | +1.23% | 25.2만 |
|---|
| 2026.04.16 | ₩5,003 | ₩5,391 | ₩4,869 | ₩5,351 | +6.95% | 23.6만 |
|---|
| 2026.04.15 | ₩4,976 | ₩5,164 | ₩4,936 | ₩5,016 | +0.81% | 30.4만 |
|---|
| 2026.04.14 | ₩5,057 | ₩5,070 | ₩4,909 | ₩4,990 | -1.32% | 17.2만 |
|---|
| 2026.04.13 | ₩4,896 | ₩5,284 | ₩4,749 | ₩5,043 | +3.01% | 22.3만 |
|---|
| 2026.04.10 | ₩5,016 | ₩5,257 | ₩4,896 | ₩4,936 | -1.60% | 8.1만 |
|---|
| 2026.04.09 | ₩5,230 | ₩5,324 | ₩4,990 | ₩5,057 | -3.32% | 15.2만 |
|---|
| 2026.04.08 | ₩5,177 | ₩5,311 | ₩5,043 | ₩5,217 | +0.78% | 17.4만 |
|---|
| 2026.04.07 | ₩5,003 | ₩5,097 | ₩4,722 | ₩4,990 | -0.27% | 28.1만 |
|---|
| 2026.04.06 | ₩4,749 | ₩5,177 | ₩4,709 | ₩5,070 | +6.76% | 26.8만 |
|---|
| 2026.04.02 | ₩4,495 | ₩4,802 | ₩4,374 | ₩4,749 | +5.65% | 20.3만 |
|---|
| 2026.04.01 | ₩4,468 | ₩4,843 | ₩4,468 | ₩4,669 | +4.49% | 27.4만 |
|---|
| 2026.03.31 | ₩4,107 | ₩4,468 | ₩4,107 | ₩4,441 | +8.14% | 25.7만 |
|---|
| 2026.03.30 | ₩4,174 | ₩4,321 | ₩3,919 | ₩4,027 | -3.53% | 39.2만 |
|---|
| 2026.03.27 | ₩4,495 | ₩4,521 | ₩4,080 | ₩4,147 | -7.74% | 35.4만 |
|---|
| 2026.03.26 | ₩4,749 | ₩4,843 | ₩4,481 | ₩4,495 | -5.35% | 27.9만 |
|---|
| 2026.03.25 | ₩4,816 | ₩4,936 | ₩4,749 | ₩4,843 | +0.56% | 25.4만 |
|---|
| 2026.03.24 | ₩4,829 | ₩5,150 | ₩4,682 | ₩4,749 | -1.66% | 38.8만 |
|---|
| 2026.03.23 | ₩4,869 | ₩4,976 | ₩4,749 | ₩4,869 | 0.00% | 26.2만 |
|---|
| 2026.03.20 | ₩4,990 | ₩5,123 | ₩4,642 | ₩4,843 | -2.95% | 38.1만 |
|---|
| 2026.03.19 | ₩4,455 | ₩5,110 | ₩4,361 | ₩5,003 | +12.31% | 52.7만 |
|---|
| 2026.03.18 | ₩4,883 | ₩4,963 | ₩4,348 | ₩4,535 | -7.12% | 72.6만 |
|---|
| 2026.03.17 | ₩5,364 | ₩5,511 | ₩4,080 | ₩4,896 | -8.73% | 111.6만 |
|---|
| 2026.03.16 | ₩6,301 | ₩6,662 | ₩6,234 | ₩6,488 | +2.97% | 34.6만 |
|---|
| 2026.03.13 | ₩6,515 | ₩6,836 | ₩6,220 | ₩6,247 | -4.11% | 20.4만 |
|---|
| 2026.03.12 | ₩6,755 | ₩6,755 | ₩6,194 | ₩6,408 | -5.15% | 36만 |
|---|
| 2026.03.11 | ₩6,715 | ₩7,090 | ₩6,702 | ₩6,822 | +1.59% | 17만 |
|---|
| 2026.03.10 | ₩6,809 | ₩7,210 | ₩6,809 | ₩6,956 | +2.16% | 23.9만 |
|---|
| 2026.03.09 | ₩6,595 | ₩6,889 | ₩6,421 | ₩6,796 | +3.04% | 15.4만 |
|---|
| 2026.03.06 | ₩6,903 | ₩7,010 | ₩6,689 | ₩6,702 | -2.91% | 20.5만 |
|---|
| 2026.03.05 | ₩7,170 | ₩7,357 | ₩6,822 | ₩7,103 | -0.93% | 12.1만 |
|---|
| 2026.03.04 | ₩6,876 | ₩7,250 | ₩6,876 | ₩7,170 | +4.28% | 12.7만 |
|---|
| 2026.03.03 | ₩6,862 | ₩6,889 | ₩6,528 | ₩6,849 | -0.19% | 14.9만 |
|---|
| 2026.03.02 | ₩6,568 | ₩7,090 | ₩6,488 | ₩7,010 | +6.72% | 17.6만 |
|---|
| 2026.02.27 | ₩6,822 | ₩7,050 | ₩6,582 | ₩6,715 | -1.57% | 21.6만 |
|---|
| 2026.02.26 | ₩6,862 | ₩6,983 | ₩6,635 | ₩6,943 | +1.17% | 39.5만 |
|---|
| 2026.02.25 | ₩7,491 | ₩7,692 | ₩6,501 | ₩6,903 | -7.86% | 119.8만 |
|---|
| 2026.02.24 | ₩7,224 | ₩7,692 | ₩7,210 | ₩7,491 | +3.70% | 15.5만 |
|---|
| 2026.02.23 | ₩7,384 | ₩7,424 | ₩7,076 | ₩7,237 | -1.99% | 11.7만 |
|---|
| 2026.02.20 | ₩7,558 | ₩7,625 | ₩7,384 | ₩7,451 | -1.42% | 11.4만 |
|---|
| 2026.02.19 | ₩7,464 | ₩7,732 | ₩7,357 | ₩7,531 | +0.90% | 15만 |
|---|
| 2026.02.18 | ₩7,625 | ₩7,959 | ₩7,357 | ₩7,612 | -0.18% | 16.9만 |
|---|
| 2026.02.17 | ₩7,705 | ₩7,946 | ₩7,545 | ₩7,585 | -1.56% | 15.6만 |
|---|
| 2026.02.13 | ₩7,692 | ₩7,959 | ₩7,692 | ₩7,839 | +1.91% | 15.2만 |
|---|
| 2026.02.12 | ₩7,852 | ₩7,959 | ₩7,491 | ₩7,625 | -2.90% | 22만 |
|---|
| 2026.02.11 | ₩7,919 | ₩7,959 | ₩7,558 | ₩7,879 | -0.51% | 17.1만 |
|---|
| 2026.02.10 | ₩7,906 | ₩7,959 | ₩7,678 | ₩7,772 | -1.69% | 30.1만 |
|---|
| 2026.02.09 | ₩7,612 | ₩8,147 | ₩7,438 | ₩7,852 | +3.16% | 22.3만 |
|---|
| 2026.02.06 | ₩6,943 | ₩7,692 | ₩6,943 | ₩7,625 | +9.83% | 28.5만 |
|---|
| 2026.02.05 | ₩7,023 | ₩7,184 | ₩6,501 | ₩6,889 | -1.90% | 45.8만 |
|---|
| 2026.02.04 | ₩8,000 | ₩8,307 | ₩6,849 | ₩7,076 | -11.54% | 65.9만 |
|---|
| 2026.02.03 | ₩7,505 | ₩8,053 | ₩7,464 | ₩8,000 | +6.60% | 46.7만 |
|---|
| 2026.02.02 | ₩7,411 | ₩7,933 | ₩7,411 | ₩7,438 | +0.36% | 19.2만 |
|---|
| 2026.01.30 | ₩7,732 | ₩7,772 | ₩7,291 | ₩7,438 | -3.81% | 31.4만 |
|---|
| 2026.01.29 | ₩7,933 | ₩8,066 | ₩7,692 | ₩7,719 | -2.70% | 23.1만 |
|---|
| 2026.01.28 | ₩8,026 | ₩8,240 | ₩7,678 | ₩7,866 | -2.00% | 34.6만 |
|---|
| 2026.01.27 | ₩7,491 | ₩8,080 | ₩7,424 | ₩7,959 | +6.25% | 42.3만 |
|---|
| 2026.01.26 | ₩7,759 | ₩7,866 | ₩7,291 | ₩7,518 | -3.10% | 28.9만 |
|---|
| 2026.01.23 | ₩7,732 | ₩7,906 | ₩7,625 | ₩7,852 | +1.56% | 20.5만 |
|---|
| 2026.01.22 | ₩7,518 | ₩8,026 | ₩7,438 | ₩7,759 | +3.20% | 27만 |
|---|
| 2026.01.21 | ₩7,665 | ₩7,892 | ₩7,143 | ₩7,531 | -1.75% | 30.4만 |
|---|
| 2026.01.20 | ₩8,120 | ₩8,160 | ₩7,424 | ₩7,598 | -6.43% | 36.8만 |
|---|
| 2026.01.16 | ₩7,839 | ₩8,040 | ₩7,665 | ₩8,000 | +2.05% | 35.6만 |
|---|
| 2026.01.15 | ₩7,812 | ₩8,133 | ₩7,638 | ₩7,745 | -0.86% | 45.9만 |
|---|
| 2026.01.14 | ₩7,826 | ₩7,839 | ₩7,491 | ₩7,772 | -0.68% | 32.8만 |
|---|
| 2026.01.13 | ₩7,424 | ₩8,080 | ₩7,170 | ₩7,866 | +5.95% | 78.8만 |
|---|
| 2026.01.12 | ₩7,291 | ₩7,571 | ₩7,090 | ₩7,384 | +1.28% | 35.1만 |
|---|
| 2026.01.09 | ₩7,585 | ₩7,759 | ₩7,023 | ₩7,317 | -3.53% | 43.7만 |
|---|
| 2026.01.08 | ₩7,545 | ₩7,772 | ₩7,357 | ₩7,558 | +0.18% | 28.6만 |
|---|
| 2026.01.07 | ₩7,692 | ₩8,000 | ₩7,478 | ₩7,598 | -1.22% | 52.3만 |
|---|
| 2026.01.06 | ₩7,197 | ₩7,826 | ₩7,130 | ₩7,745 | +7.62% | 47.6만 |
|---|
| 2026.01.05 | ₩7,505 | ₩7,612 | ₩7,090 | ₩7,143 | -4.81% | 48.7만 |
|---|
| 2026.01.02 | ₩6,983 | ₩7,732 | ₩6,943 | ₩7,398 | +5.94% | 41.2만 |
|---|
| 2025.12.31 | ₩7,184 | ₩7,398 | ₩6,903 | ₩7,076 | -1.49% | 33.5만 |
|---|
| 2025.12.30 | ₩7,090 | ₩7,558 | ₩6,796 | ₩7,184 | +1.32% | 115.8만 |
|---|
| 2025.12.29 | ₩6,341 | ₩7,117 | ₩6,153 | ₩7,050 | +11.18% | 91.2만 |
|---|
| 2025.12.26 | ₩5,926 | ₩6,381 | ₩5,632 | ₩6,327 | +6.77% | 34.3만 |
|---|
| 2025.12.24 | ₩5,913 | ₩6,127 | ₩5,752 | ₩5,939 | +0.45% | 31.9만 |
|---|
| 2025.12.23 | ₩5,190 | ₩6,020 | ₩5,137 | ₩5,926 | +14.18% | 91.3만 |
|---|
| 2025.12.22 | ₩4,548 | ₩5,351 | ₩4,548 | ₩5,204 | +14.41% | 60.8만 |
|---|
| 2025.12.19 | ₩4,160 | ₩4,521 | ₩4,093 | ₩4,481 | +7.72% | 25.9만 |
|---|
| 2025.12.18 | ₩4,027 | ₩4,281 | ₩4,013 | ₩4,120 | +2.33% | 21.7만 |
|---|
| 2025.12.17 | ₩4,160 | ₩4,187 | ₩3,679 | ₩3,812 | -8.36% | 48.3만 |
|---|
| 2025.12.16 | ₩4,040 | ₩4,200 | ₩4,000 | ₩4,160 | +2.98% | 11.3만 |
|---|
| 2025.12.15 | ₩4,147 | ₩4,267 | ₩3,973 | ₩4,013 | -3.23% | 26.4만 |
|---|
| 2025.12.12 | ₩4,374 | ₩4,535 | ₩4,013 | ₩4,093 | -6.42% | 36.6만 |
|---|
| 2025.12.11 | ₩4,762 | ₩4,990 | ₩4,575 | ₩4,843 | +1.69% | 61.4만 |
|---|
| 2025.12.10 | ₩4,789 | ₩4,923 | ₩4,508 | ₩4,709 | -1.68% | 49.2만 |
|---|
| 2025.12.09 | ₩4,414 | ₩4,749 | ₩4,374 | ₩4,722 | +6.97% | 20.8만 |
|---|
| 2025.12.08 | ₩4,374 | ₩4,695 | ₩4,267 | ₩4,401 | +0.61% | 30.1만 |
|---|
| 2025.12.05 | ₩4,348 | ₩4,374 | ₩4,241 | ₩4,348 | 0.00% | 5.7만 |
|---|
| 2025.12.04 | ₩4,294 | ₩4,441 | ₩4,241 | ₩4,401 | +2.49% | 12.2만 |
|---|
| 2025.12.03 | ₩4,214 | ₩4,348 | ₩4,013 | ₩4,334 | +2.86% | 13.7만 |
|---|
| 2025.12.02 | ₩4,200 | ₩4,227 | ₩4,067 | ₩4,200 | 0.00% | 10.4만 |
|---|
| 2025.12.01 | ₩4,067 | ₩4,348 | ₩4,013 | ₩4,214 | +3.62% | 15.7만 |
|---|
| 2025.11.28 | ₩4,147 | ₩4,160 | ₩4,013 | ₩4,093 | -1.29% | 9.5만 |
|---|
| 2025.11.26 | ₩4,200 | ₩4,214 | ₩4,013 | ₩4,053 | -3.50% | 14.4만 |
|---|
| 2025.11.25 | ₩4,013 | ₩4,214 | ₩3,799 | ₩4,107 | +2.33% | 10.8만 |
|---|
| 2025.11.24 | ₩3,906 | ₩4,080 | ₩3,786 | ₩4,027 | +3.08% | 10만 |
|---|
| 2025.11.21 | ₩3,866 | ₩3,986 | ₩3,639 | ₩3,893 | +0.69% | 15.9만 |
|---|
| 2025.11.20 | ₩4,200 | ₩4,214 | ₩3,812 | ₩3,879 | -7.64% | 24만 |
|---|
| 2025.11.19 | ₩4,281 | ₩4,348 | ₩4,067 | ₩4,160 | -2.81% | 12.7만 |
|---|
| 2025.11.18 | ₩4,107 | ₩4,348 | ₩4,093 | ₩4,241 | +3.26% | 14.8만 |
|---|
| 2025.11.17 | ₩4,254 | ₩4,348 | ₩4,120 | ₩4,174 | -1.89% | 15.4만 |
|---|
| 2025.11.14 | ₩4,187 | ₩4,401 | ₩4,120 | ₩4,281 | +2.24% | 9만 |
|---|
| 2025.11.13 | ₩4,441 | ₩4,441 | ₩3,986 | ₩4,307 | -3.01% | 25.5만 |
|---|
| 2025.11.12 | ₩4,348 | ₩4,682 | ₩4,294 | ₩4,441 | +2.15% | 29.5만 |
|---|
| 2025.11.11 | ₩4,067 | ₩4,642 | ₩4,013 | ₩4,294 | +5.59% | 111.5만 |
|---|
| 2025.11.10 | ₩4,281 | ₩4,281 | ₩3,973 | ₩4,013 | -6.25% | 176.7만 |
|---|
| 2025.11.07 | ₩4,027 | ₩4,160 | ₩3,879 | ₩4,067 | +1.00% | 20.4만 |
|---|
| 2025.11.06 | ₩3,919 | ₩4,160 | ₩3,812 | ₩4,053 | +3.41% | 20만 |
|---|
| 2025.11.05 | ₩3,946 | ₩3,973 | ₩3,826 | ₩3,933 | -0.34% | 11.6만 |
|---|
| 2025.11.04 | ₩3,919 | ₩4,000 | ₩3,906 | ₩3,973 | +1.37% | 8.4만 |
|---|
| 2025.11.03 | ₩3,799 | ₩4,093 | ₩3,746 | ₩4,067 | +7.04% | 12.5만 |
|---|
| 2025.10.31 | ₩3,746 | ₩3,866 | ₩3,545 | ₩3,799 | +1.43% | 37.3만 |
|---|
| 2025.10.30 | ₩3,893 | ₩4,080 | ₩3,786 | ₩3,866 | -0.69% | 14.3만 |
|---|
| 2025.10.29 | ₩4,147 | ₩4,267 | ₩3,759 | ₩3,919 | -5.48% | 30.1만 |
|---|
| 2025.10.28 | ₩4,227 | ₩4,267 | ₩4,067 | ₩4,187 | -0.95% | 7.2만 |
|---|
| 2025.10.27 | ₩4,508 | ₩4,535 | ₩4,227 | ₩4,241 | -5.93% | 13.6만 |
|---|
| 2025.10.24 | ₩4,187 | ₩4,548 | ₩4,080 | ₩4,481 | +7.03% | 40.8만 |
|---|
| 2025.10.23 | ₩4,013 | ₩4,214 | ₩3,946 | ₩4,187 | +4.33% | 20.5만 |
|---|
| 2025.10.22 | ₩3,986 | ₩4,134 | ₩3,786 | ₩3,893 | -2.35% | 26.7만 |
|---|
| 2025.10.21 | ₩4,053 | ₩4,080 | ₩3,933 | ₩4,013 | -0.99% | 11.6만 |
|---|
| 2025.10.20 | ₩4,000 | ₩4,147 | ₩3,906 | ₩4,107 | +2.68% | 10.8만 |
|---|
| 2025.10.17 | ₩3,893 | ₩4,147 | ₩3,799 | ₩3,960 | +1.72% | 19.5만 |
|---|
| 2025.10.16 | ₩4,468 | ₩4,468 | ₩3,893 | ₩3,893 | -12.87% | 20.4만 |
|---|
| 2025.10.15 | ₩4,334 | ₩4,441 | ₩4,214 | ₩4,441 | +2.47% | 20.6만 |
|---|
| 2025.10.14 | ₩4,134 | ₩4,401 | ₩4,027 | ₩4,267 | +3.24% | 22.4만 |
|---|
| 2025.10.13 | ₩4,134 | ₩4,281 | ₩4,027 | ₩4,134 | 0.00% | 18.2만 |
|---|
| 2025.10.10 | ₩4,080 | ₩4,200 | ₩4,013 | ₩4,067 | -0.33% | 28.5만 |
|---|